ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

734
298380/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,734 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,211200,31063467150,26450,26450,26450,26450,32795
20241209,211100,31063467150,26450,26450,26450,26450,0
20241209,211000,31063467150,26450,26450,26450,26450,0
20241209,210900,31063467150,26450,26450,26450,26450,0
20241209,210800,31063467150,26450,26450,26450,26450,0
20241209,210700,31063467150,26450,26450,26450,26450,0
20241209,210600,31063467150,26450,26450,26450,26450,0
20241209,210500,31063467150,26450,26450,26450,26450,0
20241209,210400,31063467150,26450,26450,26450,26450,0
20241209,210300,31063467150,26450,26450,26450,26450,0
20241209,210200,31063467150,26450,26450,26450,26450,0
20241209,210100,31063467150,26450,26450,26450,26450,0
20241209,210000,31063467150,26450,26450,26450,26450,0
20241209,205900,31063467150,26450,26450,26450,26450,0
20241209,205800,31063467150,26450,26450,26450,26450,0
20241209,205700,31063467150,26450,26450,26450,26450,0
20241209,205600,31063467150,26450,26450,26450,26450,0
20241209,205500,31063467150,26450,26450,26450,26450,0
20241209,205400,31063467150,26450,26450,26450,26450,0
20241209,205300,31063467150,26450,26450,26450,26450,0
20241209,205200,31063467150,26450,26450,26450,26450,0
20241209,205100,31063467150,26450,26450,26450,26450,0
20241209,205000,31063467150,26450,26450,26450,26450,0
20241209,204900,31063467150,26450,26450,26450,26450,0
20241209,204800,31063467150,26450,26450,26450,26450,0
20241209,204700,31063467150,26450,26450,26450,26450,0
20241209,204600,31063467150,26450,26450,26450,26450,0
20241209,204500,31063467150,26450,26450,26450,26450,0
20241209,204400,31063467150,26450,26450,26450,26450,0
20241209,204300,31063467150,26450,26450,26450,26450,0
20241209,204200,31063467150,26450,26450,26450,26450,32795
20241209,204100,31063467150,26450,26450,26450,26450,0
20241209,204000,31063467150,26450,26450,26450,26450,0
20241209,203900,31063467150,26450,26450,26450,26450,0
20241209,203800,31063467150,26450,26450,26450,26450,0
20241209,203700,31063467150,26450,26450,26450,26450,0
20241209,203600,31063467150,26450,26450,26450,26450,0
20241209,203500,31063467150,26450,26450,26450,26450,0
20241209,203400,31063467150,26450,26450,26450,26450,0
20241209,203300,31063467150,26450,26450,26450,26450,0
20241209,203200,31063467150,26450,26450,26450,26450,0
20241209,203100,31063467150,26450,26450,26450,26450,0
20241209,203000,31063467150,26450,26450,26450,26450,0
20241209,202900,31063467150,26450,26450,26450,26450,0
20241209,202800,31063467150,26450,26450,26450,26450,0
20241209,202700,31063467150,26450,26450,26450,26450,0
20241209,202600,31063467150,26450,26450,26450,26450,0
20241209,202500,31063467150,26450,26450,26450,26450,0
20241209,202400,31063467150,26450,26450,26450,26450,0
20241209,202300,31063467150,26450,26450,26450,26450,0
20241209,202200,31063467150,26450,26450,26450,26450,0
20241209,202100,31063467150,26450,26450,26450,26450,0
20241209,202000,31063467150,26450,26450,26450,26450,0
20241209,201900,31063467150,26450,26450,26450,26450,0
20241209,201800,31063467150,26450,26450,26450,26450,0
20241209,201700,31063467150,26450,26450,26450,26450,0
20241209,201600,31063467150,26450,26450,26450,26450,0
20241209,201500,31063467150,26450,26450,26450,26450,0
20241209,201400,31063467150,26450,26450,26450,26450,0
20241209,201300,31063467150,26450,26450,26450,26450,0
20241209,201200,31063467150,26450,26450,26450,26450,32795
20241209,201100,31063467150,26450,26450,26450,26450,0
20241209,201000,31063467150,26450,26450,26450,26450,0
20241209,200900,31063467150,26450,26450,26450,26450,0
20241209,200800,31063467150,26450,26450,26450,26450,0
20241209,200700,31063467150,26450,26450,26450,26450,0
20241209,200600,31063467150,26450,26450,26450,26450,0
20241209,200500,31063467150,26450,26450,26450,26450,0
20241209,200400,31063467150,26450,26450,26450,26450,0
20241209,200300,31063467150,26450,26450,26450,26450,0
20241209,200200,31063467150,26450,26450,26450,26450,0
20241209,200100,31063467150,26450,26450,26450,26450,0
20241209,200000,31063467150,26450,26450,26450,26450,0
20241209,195900,31063467150,26450,26450,26450,26450,0
20241209,195800,31063467150,26450,26450,26450,26450,0
20241209,195700,31063467150,26450,26450,26450,26450,0
20241209,195600,31063467150,26450,26450,26450,26450,0
20241209,195500,31063467150,26450,26450,26450,26450,0
20241209,195400,31063467150,26450,26450,26450,26450,0
20241209,195300,31063467150,26450,26450,26450,26450,0
20241209,195200,31063467150,26450,26450,26450,26450,0
20241209,195100,31063467150,26450,26450,26450,26450,0
20241209,195000,31063467150,26450,26450,26450,26450,0
20241209,194900,31063467150,26450,26450,26450,26450,0
20241209,194800,31063467150,26450,26450,26450,26450,0
20241209,194700,31063467150,26450,26450,26450,26450,0
20241209,194600,31063467150,26450,26450,26450,26450,0
20241209,194500,31063467150,26450,26450,26450,26450,0
20241209,194400,31063467150,26450,26450,26450,26450,0
20241209,194300,31063467150,26450,26450,26450,26450,0
20241209,194200,31063467150,26450,26450,26450,26450,32795
20241209,194100,31063467150,26450,26450,26450,26450,0
20241209,194000,31063467150,26450,26450,26450,26450,0
20241209,193900,31063467150,26450,26450,26450,26450,0
20241209,193800,31063467150,26450,26450,26450,26450,0
20241209,193700,31063467150,26450,26450,26450,26450,0
20241209,193600,31063467150,26450,26450,26450,26450,0
20241209,193500,31063467150,26450,26450,26450,26450,0
20241209,193400,31063467150,26450,26450,26450,26450,0
20241209,193300,31063467150,26450,26450,26450,26450,0
20241209,193200,31063467150,26450,26450,26450,26450,0
20241209,193100,31063467150,26450,26450,26450,26450,0
20241209,193000,31063467150,26450,26450,26450,26450,0
20241209,192900,31063467150,26450,26450,26450,26450,0
20241209,192800,31063467150,26450,26450,26450,26450,0
20241209,192700,31063467150,26450,26450,26450,26450,0
20241209,192600,31063467150,26450,26450,26450,26450,0
20241209,192500,31063467150,26450,26450,26450,26450,0
20241209,192400,31063467150,26450,26450,26450,26450,0
20241209,192300,31063467150,26450,26450,26450,26450,0
20241209,192200,31063467150,26450,26450,26450,26450,0
20241209,192100,31063467150,26450,26450,26450,26450,0
20241209,192000,31063467150,26450,26450,26450,26450,0
20241209,191900,31063467150,26450,26450,26450,26450,0
20241209,191800,31063467150,26450,26450,26450,26450,0
20241209,191700,31063467150,26450,26450,26450,26450,0
20241209,191600,31063467150,26450,26450,26450,26450,0
20241209,191500,31063467150,26450,26450,26450,26450,0
20241209,191400,31063467150,26450,26450,26450,26450,0
20241209,191300,31063467150,26450,26450,26450,26450,0
20241209,191200,31063467150,26450,26450,26450,26450,32795
20241209,191100,31063467150,26450,26450,26450,26450,0
20241209,191000,31063467150,26450,26450,26450,26450,0
20241209,190900,31063467150,26450,26450,26450,26450,0
20241209,190800,31063467150,26450,26450,26450,26450,0
20241209,190700,31063467150,26450,26450,26450,26450,0
20241209,190600,31063467150,26450,26450,26450,26450,0
20241209,190500,31063467150,26450,26450,26450,26450,0
20241209,190400,31063467150,26450,26450,26450,26450,0
20241209,190300,31063467150,26450,26450,26450,26450,0
20241209,190200,31063467150,26450,26450,26450,26450,0
20241209,190100,31063467150,26450,26450,26450,26450,0
20241209,190000,31063467150,26450,26450,26450,26450,0
20241209,185900,31063467150,26450,26450,26450,26450,0
20241209,185800,31063467150,26450,26450,26450,26450,0
20241209,185700,31063467150,26450,26450,26450,26450,0
20241209,185600,31063467150,26450,26450,26450,26450,0
20241209,185500,31063467150,26450,26450,26450,26450,0
20241209,185400,31063467150,26450,26450,26450,26450,0
20241209,185300,31063467150,26450,26450,26450,26450,0
20241209,185200,31063467150,26450,26450,26450,26450,0
20241209,185100,31063467150,26450,26450,26450,26450,0
20241209,185000,31063467150,26450,26450,26450,26450,0
20241209,184900,31063467150,26450,26450,26450,26450,0
20241209,184800,31063467150,26450,26450,26450,26450,0
20241209,184700,31063467150,26450,26450,26450,26450,0
20241209,184600,31063467150,26450,26450,26450,26450,0
20241209,184500,31063467150,26450,26450,26450,26450,0
20241209,184400,31063467150,26450,26450,26450,26450,0
20241209,184300,31063467150,26450,26450,26450,26450,0
20241209,184200,31063467150,26450,26450,26450,26450,32795
20241209,184100,31063467150,26450,26450,26450,26450,0
20241209,184000,31063467150,26450,26450,26450,26450,0
20241209,183900,31063467150,26450,26450,26450,26450,0
20241209,183800,31063467150,26450,26450,26450,26450,0
20241209,183700,31063467150,26450,26450,26450,26450,0
20241209,183600,31063467150,26450,26450,26450,26450,0
20241209,183500,31063467150,26450,26450,26450,26450,0
20241209,183400,31063467150,26450,26450,26450,26450,0
20241209,183300,31063467150,26450,26450,26450,26450,0
20241209,183200,31063467150,26450,26450,26450,26450,0
20241209,183100,31063467150,26450,26450,26450,26450,0
20241209,183000,31063467150,26450,26450,26450,26450,0
20241209,182900,31063467150,26450,26450,26450,26450,0
20241209,182800,31063467150,26450,26450,26450,26450,0
20241209,182700,31063467150,26450,26450,26450,26450,0
20241209,182600,31063467150,26450,26450,26450,26450,0
20241209,182500,31063467150,26450,26450,26450,26450,0
20241209,182400,31063467150,26450,26450,26450,26450,0
20241209,182300,31063467150,26450,26450,26450,26450,0
20241209,182200,31063467150,26450,26450,26450,26450,0
20241209,182100,31063467150,26450,26450,26450,26450,0
20241209,182000,31063467150,26450,26450,26450,26450,0
20241209,181900,31063467150,26450,26450,26450,26450,0
20241209,181800,31063467150,26450,26450,26450,26450,0
20241209,181700,31063467150,26450,26450,26450,26450,0
20241209,181600,31063467150,26450,26450,26450,26450,0
20241209,181500,31063467150,26450,26450,26450,26450,0
20241209,181400,31063467150,26450,26450,26450,26450,0
20241209,181300,31063467150,26450,26450,26450,26450,0
20241209,181200,31063467150,26450,26450,26450,26450,32795
20241209,181100,31063467150,26450,26450,26450,26450,0
20241209,181000,31063467150,26450,26450,26450,26450,0
20241209,180900,31063467150,26450,26450,26450,26450,0
20241209,180800,31063467150,26450,26450,26450,26450,0
20241209,180700,31063467150,26450,26450,26450,26450,0
20241209,180600,31063467150,26450,26450,26450,26450,0
20241209,180500,31063467150,26450,26450,26450,26450,0
20241209,180400,31063467150,26450,26450,26450,26450,0
20241209,180300,31063467150,26450,26450,26450,26450,0
20241209,180200,31063467150,26450,26450,26450,26450,0
20241209,180100,31063467150,26450,26450,26450,26450,0
20241209,180000,31063467150,26450,26450,26450,26450,0
20241209,175900,31063467150,26450,26450,26450,26450,0
20241209,175800,31063467150,26450,26450,26450,26450,0
20241209,175700,31063467150,26450,26450,26450,26450,0
20241209,175600,31063467150,26450,26450,26450,26450,0
20241209,175500,31063467150,26450,26450,26450,26450,0
20241209,175400,31063467150,26450,26450,26450,26450,0
20241209,175300,31063467150,26450,26450,26450,26450,0
20241209,175200,31063467150,26450,26450,26450,26450,0
20241209,175100,31063467150,26450,26450,26450,26450,0
20241209,175000,31063467150,26450,26450,26450,26450,0
20241209,174900,31063467150,26450,26450,26450,26450,0
20241209,174800,31063467150,26450,26450,26450,26450,0
20241209,174700,31063467150,26450,26450,26450,26450,0
20241209,174600,31063467150,26450,26450,26450,26450,0
20241209,174500,31063467150,26450,26450,26450,26450,0
20241209,174400,31063467150,26450,26450,26450,26450,0
20241209,174300,31063467150,26450,26450,26450,26450,0
20241209,174200,31063467150,26450,26450,26450,26450,32795
20241209,174100,31063467150,26450,26450,26450,26450,0
20241209,174000,31063467150,26450,26450,26450,26450,0
20241209,173900,31063467150,26450,26450,26450,26450,0
20241209,173800,31063467150,26450,26450,26450,26450,0
20241209,173700,31063467150,26450,26450,26450,26450,0
20241209,173600,31063467150,26450,26450,26450,26450,0
20241209,173500,31063467150,26450,26450,26450,26450,0
20241209,173400,31063467150,26450,26450,26450,26450,0
20241209,173300,31063467150,26450,26450,26450,26450,0
20241209,173200,31063467150,26450,26450,26450,26450,0
20241209,173100,31063467150,26450,26450,26450,26450,0
20241209,173000,31063467150,26450,26450,26450,26450,0
20241209,172900,31063467150,26450,26450,26450,26450,0
20241209,172800,31063467150,26450,26450,26450,26450,0
20241209,172700,31063467150,26450,26450,26450,26450,0
20241209,172600,31063467150,26450,26450,26450,26450,0
20241209,172500,31063467150,26450,26450,26450,26450,0
20241209,172400,31063467150,26450,26450,26450,26450,0
20241209,172300,31063467150,26450,26450,26450,26450,0
20241209,172200,31063467150,26450,26450,26450,26450,0
20241209,172100,31063467150,26450,26450,26450,26450,0
20241209,172000,31063467150,26450,26450,26450,26450,0
20241209,171900,31063467150,26450,26450,26450,26450,0
20241209,171800,31063467150,26450,26450,26450,26450,0
20241209,171700,31063467150,26450,26450,26450,26450,0
20241209,171600,31063467150,26450,26450,26450,26450,0
20241209,171500,31063467150,26450,26450,26450,26450,0
20241209,171400,31063467150,26450,26450,26450,26450,0
20241209,171300,31063467150,26450,26450,26450,26450,0
20241209,171200,31063467150,26450,26450,26450,26450,32795
20241209,171100,31063467150,26450,26450,26450,26450,0
20241209,171000,31063467150,26450,26450,26450,26450,0
20241209,170900,31063467150,26450,26450,26450,26450,0
20241209,170800,31063467150,26450,26450,26450,26450,0
20241209,170700,31063467150,26450,26450,26450,26450,0
20241209,170600,31063467150,26450,26450,26450,26450,0
20241209,170500,31063467150,26450,26450,26450,26450,0
20241209,170400,31063467150,26450,26450,26450,26450,0
20241209,170300,31063467150,26450,26450,26450,26450,0
20241209,170200,31063467150,26450,26450,26450,26450,0
20241209,170100,31063467150,26450,26450,26450,26450,0
20241209,170000,31063467150,26450,26450,26450,26450,0
20241209,165900,31063467150,26450,26450,26450,26450,0
20241209,165800,31063467150,26450,26450,26450,26450,0
20241209,165700,31063467150,26450,26450,26450,26450,0
20241209,165600,31063467150,26450,26450,26450,26450,0
20241209,165500,31063467150,26450,26450,26450,26450,0
20241209,165400,31063467150,26450,26450,26450,26450,0
20241209,165300,31063467150,26450,26450,26450,26450,0
20241209,165200,31063467150,26450,26450,26450,26450,0
20241209,165100,31063467150,26450,26450,26450,26450,0
20241209,165000,31063467150,26450,26450,26450,26450,0
20241209,164900,31063467150,26450,26450,26450,26450,0
20241209,164800,31063467150,26450,26450,26450,26450,0
20241209,164700,31063467150,26450,26450,26450,26450,0
20241209,164600,31063467150,26450,26450,26450,26450,0
20241209,164500,31063467150,26450,26450,26450,26450,0
20241209,164400,31063467150,26450,26450,26450,26450,0
20241209,164300,31063467150,26450,26450,26450,26450,0
20241209,164200,31063467150,26450,26450,26450,26450,32795
20241209,164100,31063467150,26450,26450,26450,26450,0
20241209,164000,31063467150,26450,26450,26450,26450,0
20241209,163900,31063467150,26450,26450,26450,26450,0
20241209,163800,31063467150,26450,26450,26450,26450,0
20241209,163700,31063467150,26450,26450,26450,26450,0
20241209,163600,31063467150,26450,26450,26450,26450,0
20241209,163500,31063467150,26450,26450,26450,26450,0
20241209,163400,31063467150,26450,26450,26450,26450,0
20241209,163300,31063467150,26450,26450,26450,26450,0
20241209,163200,31063467150,26450,26450,26450,26450,0
20241209,163100,31063467150,26450,26450,26450,26450,0
20241209,163000,31063467150,26450,26450,26450,26450,0
20241209,162900,31063467150,26450,26450,26450,26450,0
20241209,162800,31063467150,26450,26450,26450,26450,0
20241209,162700,31063467150,26450,26450,26450,26450,0
20241209,162600,31063467150,26450,26450,26450,26450,0
20241209,162500,31063467150,26450,26450,26450,26450,0
20241209,162400,31063467150,26450,26450,26450,26450,0
20241209,162300,31063467150,26450,26450,26450,26450,0
20241209,162200,31063467150,26450,26450,26450,26450,0
20241209,162100,31063467150,26450,26450,26450,26450,0
20241209,162000,31063467150,26450,26450,26450,26450,0
20241209,161900,31063467150,26450,26450,26450,26450,0
20241209,161800,31063467150,26450,26450,26450,26450,0
20241209,161700,31063467150,26450,26450,26450,26450,0
20241209,161600,31063467150,26450,26450,26450,26450,0
20241209,161500,31063467150,26450,26450,26450,26450,0
20241209,161400,31063467150,26450,26450,26450,26450,0
20241209,161300,31063467150,26450,26450,26450,26450,0
20241209,161200,31063467150,26450,26450,26450,26450,32795
20241209,161100,31063467150,26450,26450,26450,26450,0
20241209,161000,31063467150,26450,26450,26450,26450,0
20241209,160900,31063467150,26450,26450,26450,26450,0
20241209,160800,31063467150,26450,26450,26450,26450,0
20241209,160700,31063467150,26450,26450,26450,26450,0
20241209,160600,31063467150,26450,26450,26450,26450,0
20241209,160500,31063467150,26450,26450,26450,26450,0
20241209,160400,31063467150,26450,26450,26450,26450,0
20241209,160300,31063467150,26450,26450,26450,26450,0
20241209,160200,31063467150,26450,26450,26450,26450,0
20241209,160100,31063467150,26450,26450,26450,26450,0
20241209,160000,31063467150,26450,26450,26450,26450,0
20241209,155900,31063467150,26450,26450,26450,26450,0
20241209,155800,31063467150,26450,26450,26450,26450,0
20241209,155700,31063467150,26450,26450,26450,26450,0
20241209,155600,31063467150,26450,26450,26450,26450,0
20241209,155500,31063467150,26450,26450,26450,26450,0
20241209,155400,31063467150,26450,26450,26450,26450,0
20241209,155300,31063467150,26450,26450,26450,26450,0
20241209,155200,31063467150,26450,26450,26450,26450,0
20241209,155100,31063467150,26450,26450,26450,26450,0
20241209,155000,31063467150,26450,26450,26450,26450,0
20241209,154900,31063467150,26450,26450,26450,26450,0
20241209,154800,31063467150,26450,26450,26450,26450,0
20241209,154700,31063467150,26450,26450,26450,26450,0
20241209,154600,31063467150,26450,26450,26450,26450,0
20241209,154500,31063467150,26450,26450,26450,26450,0
20241209,154400,31063467150,26450,26450,26450,26450,0
20241209,154300,31063467150,26450,26450,26450,26450,0
20241209,154200,31063467150,26450,26450,26450,26450,32795
20241209,154100,31063467150,26450,26450,26450,26450,0
20241209,154000,31063467150,26450,26450,26450,26450,0
20241209,153900,31063467150,26450,26450,26450,26450,0
20241209,153800,31063467150,26450,26450,26450,26450,0
20241209,153700,31063467150,26450,26450,26450,26450,0
20241209,153600,31063467150,26450,26450,26450,26450,0
20241209,153500,31063467150,26450,26450,26450,26450,0
20241209,153400,31063467150,26450,26450,26450,26450,0
20241209,153300,31063467150,26450,26450,26450,26450,0
20241209,153200,31063467150,26450,26450,26450,26450,0
20241209,153100,31063467150,26450,26450,26450,26450,0
20241209,153000,31063467150,26450,26450,26450,26450,32795
20241209,152900,30196039400,26500,26500,26500,26500,0
20241209,152800,30196039400,26500,26500,26500,26500,0
20241209,152700,30196039400,26500,26500,26500,26500,0
20241209,152600,30196039400,26500,26500,26500,26500,0
20241209,152500,30196039400,26500,26500,26500,26500,0
20241209,152400,30196039400,26500,26500,26500,26500,0
20241209,152300,30196039400,26500,26500,26500,26500,0
20241209,152200,30196039400,26500,26500,26500,26500,0
20241209,152100,30196039400,26500,26500,26500,26500,0
20241209,152000,30196039400,26500,26500,26500,26500,0
20241209,151900,30196039400,26500,26550,26550,26450,4736
20241209,151800,30070549550,26550,26550,26550,26450,4440
20241209,151700,29952935650,26550,26450,26550,26450,2799
20241209,151600,29878730500,26550,26600,26600,26450,13027
20241209,151500,29533520950,26550,26600,26600,26500,3944
20241209,151400,29428764050,26600,26600,26600,26550,2937
20241209,151300,29350732950,26600,26600,26600,26500,5748
20241209,151200,29197993250,26550,26600,26650,26500,3655
20241209,151100,29100812700,26500,26600,26600,26500,2846
20241209,151000,29025155450,26600,26650,26650,26500,4171
20241209,150900,28914297200,26600,26600,26650,26500,5437
20241209,150800,28769821550,26600,26700,26700,26600,3600
20241209,150700,28674003600,26700,26650,26700,26550,6265
20241209,150600,28507173350,26600,26700,26700,26600,3537
20241209,150500,28412921350,26700,26700,26700,26650,2767
20241209,150400,28339114900,26700,26750,26750,26650,7392
20241209,150300,28141619250,26750,26750,26750,26650,3442
20241209,150200,28049690700,26750,26750,26750,26650,2219
20241209,150100,27990401050,26750,26750,26800,26700,4307
20241209,150000,27875221150,26750,26700,26750,26600,3183
20241209,145900,27790243150,26700,26800,26800,26650,3688
20241209,145800,27691737750,26800,26700,26800,26650,4862
20241209,145700,27561721450,26700,26650,26750,26600,4125
20241209,145600,27451639200,26650,26650,26700,26600,2814
20241209,145500,27376583700,26650,26650,26750,26600,5016
20241209,145400,27242718250,26700,26650,26700,26600,3402
20241209,145300,27152070950,26700,26650,26700,26600,3207
20241209,145200,27066642950,26650,26650,26700,26550,5387
20241209,145100,26923261650,26650,26750,26750,26650,3096
20241209,145000,26840515600,26750,26600,26750,26550,9168
20241209,144900,26596014900,26600,26550,26600,26500,7287
20241209,144800,26402518150,26550,26600,26650,26550,4006
20241209,144700,26296045600,26600,26600,26600,26550,4027
20241209,144600,26189093750,26550,26700,26700,26550,5321
20241209,144500,26047653550,26700,26700,26750,26600,2598
20241209,144400,25978390850,26700,26700,26750,26650,2535
20241209,144300,25910720350,26700,26750,26800,26700,1282
20241209,144200,25876465450,26800,26800,26800,26750,1072
20241209,144100,25847771900,26800,26800,26850,26800,875
20241209,144000,25824313800,26800,26750,26850,26700,4614
20241209,143900,25700899750,26750,26700,26750,26650,5169
20241209,143800,25562868000,26700,26650,26700,26600,3429
20241209,143700,25471482550,26650,26550,26650,26500,5518
20241209,143600,25324898900,26500,26550,26600,26500,3004
20241209,143500,25245179450,26550,26500,26550,26450,5518
20241209,143400,25099005050,26550,26500,26600,26500,6685
20241209,143300,24921654700,26500,26400,26500,26400,3532
20241209,143200,24828270000,26400,26400,26450,26350,5767
20241209,143100,24676087750,26400,26500,26500,26400,6951
20241209,143000,24492334000,26450,26500,26550,26400,6290
20241209,142900,24325850450,26450,26550,26550,26450,12121
20241209,142800,24004971550,26600,26550,26600,26450,14685
20241209,142700,23615378750,26600,26650,26650,26600,4337
20241209,142600,23499999450,26600,26650,26700,26600,2366
20241209,142500,23436946350,26600,26700,26700,26600,4176
20241209,142400,23325665350,26700,26750,26750,26650,2909
20241209,142300,23248071600,26750,26750,26800,26700,3719
20241209,142200,23148720150,26750,26850,26850,26750,1405
20241209,142100,23111109100,26850,26800,26850,26800,2338
20241209,142000,23048367300,26850,26800,26900,26800,2442
20241209,141900,22982864400,26800,26750,26800,26750,657
20241209,141800,22965277400,26750,26750,26800,26700,1025
20241209,141700,22937859150,26800,26650,26800,26650,3982
20241209,141600,22831486300,26650,26700,26750,26650,2083
20241209,141500,22775936700,26700,26700,26750,26650,3690
20241209,141400,22677438950,26700,26750,26750,26650,1507
20241209,141300,22637198250,26700,26750,26800,26700,2267
20241209,141200,22576639850,26700,26800,26800,26700,1631
20241209,141100,22532999500,26750,26750,26800,26700,2725
20241209,141000,22460147900,26750,26700,26750,26650,2915
20241209,140900,22382342400,26700,26750,26800,26700,2179
20241209,140800,22324101700,26700,26750,26800,26700,1923
20241209,140700,22272681550,26750,26800,26800,26750,1289
20241209,140600,22238187800,26800,26750,26800,26750,904
20241209,140500,22213999850,26750,26800,26800,26700,3415
20241209,140400,22122673800,26800,26800,26800,26700,971
20241209,140300,22096694600,26800,26800,26800,26700,5284
20241209,140200,21955486650,26800,26800,26800,26750,2959
20241209,140100,21876327100,26800,26900,26900,26750,1931
20241209,140000,21824540900,26850,26800,26900,26800,1734
20241209,135900,21778030100,26800,26850,26850,26800,1876
20241209,135800,21727717000,26850,26850,26950,26800,1778
20241209,135700,21679921100,26900,26850,26900,26850,671
20241209,135600,21661901700,26850,26850,26900,26800,860
20241209,135500,21638807900,26850,26800,26900,26800,2950
20241209,135400,21559560250,26800,26800,26900,26800,767
20241209,135300,21538979750,26850,26800,26900,26750,5524
20241209,135200,21390957700,26750,26800,26800,26750,1801
20241209,135100,21342727850,26800,26800,26800,26750,675
20241209,135000,21324657600,26750,26850,26850,26750,1513
20241209,134900,21284119350,26800,26800,26850,26750,2304
20241209,134800,21222352350,26750,26800,26800,26750,1304
20241209,134700,21187466600,26750,26750,26800,26750,891
20241209,134600,21163627450,26800,26750,26850,26700,2503
20241209,134500,21096610950,26750,26750,26800,26750,4320
20241209,134400,20980978200,26800,26800,26800,26750,2141
20241209,134300,20923695050,26750,26850,26850,26750,6972
20241209,134200,20737174000,26800,26750,26800,26700,8508
20241209,134100,20509547650,26800,26900,26900,26650,14157
20241209,134000,20130425100,26900,26900,26950,26900,2273
20241209,133900,20069279350,26950,26950,26950,26900,780
20241209,133800,20048286400,26900,26900,26950,26850,2060
20241209,133700,19992902300,26900,26900,26900,26850,1710
20241209,133600,19946955400,26900,26950,26950,26850,4211
20241209,133500,19833683950,26950,26900,26950,26900,3177
20241209,133400,19748160100,26900,26900,26950,26850,631
20241209,133300,19731184600,26900,26900,26950,26900,2425
20241209,133200,19665947300,26900,26950,27000,26900,2201
20241209,133100,19606652500,26950,27000,27000,26900,1656
20241209,133000,19562025650,27000,26950,27000,26850,5668
20241209,132900,19409441000,26950,27100,27100,26900,14411
20241209,132800,19020347250,27050,27150,27150,27050,645
20241209,132700,19002868300,27150,27100,27150,27050,2875
20241209,132600,18924944700,27050,27100,27100,27050,637
20241209,132500,18907712200,27050,27100,27150,27050,2052
20241209,132400,18852113700,27050,27150,27150,27050,3611
20241209,132300,18754255500,27100,27100,27200,27100,1586
20241209,132200,18711201300,27150,27100,27200,27100,641
20241209,132100,18693823300,27150,27200,27200,27100,2355
20241209,132000,18629918950,27150,27200,27250,27150,1367
20241209,131900,18592756750,27200,27200,27250,27150,256
20241209,131800,18585794000,27200,27200,27250,27200,915
20241209,131700,18560901800,27200,27250,27250,27200,733
20241209,131600,18540961900,27250,27250,27250,27200,1356
20241209,131500,18504047550,27200,27250,27300,27200,1956
20241209,131400,18450747800,27250,27300,27300,27200,1512
20241209,131300,18409556550,27300,27300,27300,27250,825
20241209,131200,18387068200,27250,27250,27300,27150,1707
20241209,131100,18340578300,27250,27100,27250,27100,1678
20241209,131000,18294979000,27100,27150,27200,27100,1954
20241209,130900,18241997450,27200,27200,27200,27150,1979
20241209,130800,18188258900,27150,27200,27200,27150,1830
20241209,130700,18138566400,27200,27200,27250,27150,1131
20241209,130600,18107810400,27200,27150,27250,27100,2974
20241209,130500,18027016350,27100,27150,27150,27100,2073
20241209,130400,17970766050,27200,27200,27200,27100,384
20241209,130300,17960342250,27150,27150,27150,27100,426
20241209,130200,17948785050,27100,27150,27250,27100,3423
20241209,130100,17855833750,27150,27200,27200,27150,369
20241209,130000,17845807200,27200,27250,27250,27200,1630
20241209,125900,17801468300,27200,27200,27250,27200,1138
20241209,125800,17770465150,27250,27300,27300,27200,203
20241209,125700,17764933400,27300,27250,27300,27250,2036
20241209,125600,17709405550,27250,27200,27250,27150,3117
20241209,125500,17624635650,27200,27200,27200,27150,383
20241209,125400,17614236200,27150,27200,27200,27150,393
20241209,125300,17603560150,27200,27200,27200,27150,1190
20241209,125200,17571223850,27200,27150,27200,27150,346
20241209,125100,17561817100,27150,27200,27200,27150,77
20241209,125000,17559724200,27200,27200,27200,27150,283
20241209,124900,17552038200,27200,27150,27200,27150,365
20241209,124800,17542125550,27200,27150,27200,27100,3759
20241209,124700,17440179600,27150,27200,27250,27150,1604
20241209,124600,17396614500,27250,27250,27250,27200,107
20241209,124500,17393701700,27250,27200,27250,27200,754
20241209,124400,17373191000,27250,27250,27250,27200,429
20241209,124300,17361509600,27250,27250,27300,27200,793
20241209,124200,17339901200,27250,27250,27300,27200,1559
20241209,124100,17297475150,27300,27300,27300,27250,507
20241209,124000,17283643750,27250,27300,27300,27200,463
20241209,123900,17271041400,27300,27200,27300,27200,1400
20241209,123800,17232911500,27200,27250,27300,27200,1494
20241209,123700,17192254950,27250,27300,27300,27200,1251
20241209,123600,17158178300,27300,27200,27300,27200,191
20241209,123500,17152968200,27200,27300,27300,27200,972
20241209,123400,17126480100,27300,27300,27350,27250,404
20241209,123300,17115451500,27300,27300,27350,27300,2053
20241209,123200,17059401150,27300,27250,27300,27250,829
20241209,123100,17036792300,27250,27300,27300,27250,133
20241209,123000,17033164900,27300,27300,27300,27250,439
20241209,122900,17021187400,27300,27300,27300,27250,133
20241209,122800,17017557500,27300,27300,27300,27200,620
20241209,122700,17000661750,27200,27300,27300,27200,1079
20241209,122600,16971269400,27250,27300,27300,27250,107
20241209,122500,16968349800,27250,27300,27300,27250,199
20241209,122400,16962926700,27300,27300,27300,27250,57
20241209,122300,16961370650,27300,27300,27300,27250,156
20241209,122200,16957116650,27300,27300,27300,27250,153
20241209,122100,16952943000,27250,27350,27350,27250,1020
20241209,122000,16925131950,27350,27300,27350,27300,14
20241209,121900,16924749450,27350,27300,27350,27250,393
20241209,121800,16914011850,27350,27300,27350,27300,634
20241209,121700,16896694000,27350,27300,27350,27300,139
20241209,121600,16892894450,27300,27350,27350,27300,162
20241209,121500,16888468250,27350,27300,27350,27300,101
20241209,121400,16885708200,27400,27350,27400,27350,783
20241209,121300,16864286000,27350,27450,27450,27350,133
20241209,121200,16860638950,27450,27400,27450,27400,893
20241209,121100,16836153450,27400,27350,27400,27350,684
20241209,121000,16817424650,27350,27400,27400,27350,329
20241209,120900,16808423500,27400,27450,27450,27350,2905
20241209,120800,16728696850,27450,27350,27450,27300,1209
20241209,120700,16695592300,27350,27350,27400,27300,1420
20241209,120600,16656755350,27350,27350,27350,27300,232
20241209,120500,16650416850,27300,27250,27350,27250,1583
20241209,120400,16607190200,27250,27200,27300,27100,4008
20241209,120300,16498182300,27150,27200,27200,27150,4510
20241209,120200,16375735600,27150,27150,27200,27150,366
20241209,120100,16365797300,27100,27150,27200,27100,1913
20241209,120000,16313903600,27150,27150,27200,27150,288
20241209,115900,16306072150,27150,27200,27300,27150,1060
20241209,115800,16277219800,27150,27150,27200,27100,1246
20241209,115700,16243401100,27150,27250,27250,27150,1534
20241209,115600,16201730300,27250,27200,27250,27200,265
20241209,115500,16194519600,27250,27250,27300,27250,973
20241209,115400,16167973950,27300,27250,27300,27200,2164
20241209,115300,16109029750,27250,27150,27250,27150,2343
20241209,115200,16045302250,27150,27200,27200,27150,1079
20241209,115100,16015996350,27200,27200,27200,27150,592
20241209,115000,15999905100,27150,27200,27200,27150,120
20241209,114900,15996644150,27150,27150,27200,27150,1168
20241209,114800,15964931750,27200,27200,27200,27150,570
20241209,114700,15949428650,27200,27150,27200,27150,716
20241209,114600,15929955650,27200,27150,27200,27150,148
20241209,114500,15925933750,27150,27200,27200,27150,567
20241209,114400,15910537500,27150,27200,27250,27150,2078
20241209,114300,15854015550,27150,27150,27200,27150,3604
20241209,114200,15756163900,27150,27200,27200,27150,1293
20241209,114100,15721053350,27150,27200,27250,27150,2352
20241209,114000,15657081100,27250,27250,27250,27200,1401
20241209,113900,15618964800,27250,27250,27300,27250,288
20241209,113800,15611114750,27250,27300,27300,27250,1990
20241209,113700,15556877100,27300,27250,27350,27250,670
20241209,113600,15538594250,27300,27300,27300,27250,415
20241209,113500,15527282300,27300,27250,27300,27250,1156
20241209,113400,15495780150,27250,27350,27350,27200,1525
20241209,113300,15454248700,27350,27300,27350,27300,202
20241209,113200,15448730500,27300,27250,27300,27250,116
20241209,113100,15445568150,27250,27350,27350,27250,3276
20241209,113000,15356178200,27350,27250,27350,27200,331
20241209,112900,15347144700,27200,27250,27300,27200,2148
20241209,112800,15288698950,27250,27250,27350,27250,2223
20241209,112700,15228046100,27250,27200,27300,27200,4321
20241209,112600,15110423050,27200,27300,27300,27150,4984
20241209,112500,14974906100,27200,27200,27250,27200,5447
20241209,112400,14826683750,27250,27250,27300,27200,1141
20241209,112300,14795590750,27300,27300,27400,27250,1059
20241209,112200,14766710400,27300,27350,27400,27300,1886
20241209,112100,14715207350,27350,27450,27450,27250,2820
20241209,112000,14638126800,27450,27450,27500,27350,1462
20241209,111900,14598037150,27500,27450,27500,27450,561
20241209,111800,14582620750,27450,27350,27500,27350,2305
20241209,111700,14519410100,27350,27350,27400,27350,521
20241209,111600,14505142850,27400,27300,27400,27300,2629
20241209,111500,14433220950,27350,27300,27400,27250,2508
20241209,111400,14364632050,27250,27250,27300,27200,3264
20241209,111300,14275800450,27200,27200,27250,27150,5631
20241209,111200,14122548050,27200,27250,27300,27150,12647
20241209,111100,13778336500,27250,27300,27300,27250,3675
20241209,111000,13678185950,27300,27300,27300,27250,4990
20241209,110900,13542053900,27250,27300,27300,27250,1440
20241209,110800,13502801100,27250,27350,27350,27250,8197
20241209,110700,13278975300,27350,27350,27400,27300,3230
20241209,110600,13190638450,27350,27400,27400,27300,6220
20241209,110500,13020521400,27400,27350,27400,27350,1075
20241209,110400,12991117050,27400,27450,27500,27300,7355
20241209,110300,12789740650,27450,27450,27450,27400,1678
20241209,110200,12743684200,27450,27450,27500,27400,3500
20241209,110100,12647610650,27450,27450,27450,27400,780
20241209,110000,12626201000,27450,27450,27500,27400,2675
20241209,105900,12552772400,27500,27450,27500,27450,1075
20241209,105800,12523214800,27500,27450,27500,27400,3604
20241209,105700,12424284800,27450,27450,27500,27400,3121
20241209,105600,12338640750,27500,27450,27500,27450,4213
20241209,105500,12222973450,27450,27550,27550,27450,3518
20241209,105400,12126247600,27500,27550,27550,27500,848
20241209,105300,12102918100,27550,27550,27550,27500,315
20241209,105200,12094241250,27500,27550,27600,27500,429
20241209,105100,12082424800,27550,27500,27600,27500,1679
20241209,105000,12036186500,27500,27550,27550,27450,1544
20241209,104900,11993728100,27500,27600,27600,27500,1596
20241209,104800,11949804100,27600,27600,27600,27550,359
20241209,104700,11939900800,27600,27550,27600,27550,269
20241209,104600,11932479350,27550,27600,27600,27550,1162
20241209,104500,11900455250,27600,27600,27600,27550,104
20241209,104400,11897587600,27600,27600,27600,27550,167
20241209,104300,11892979750,27600,27500,27600,27500,3873
20241209,104200,11786337900,27550,27500,27550,27500,442
20241209,104100,11774176350,27550,27600,27600,27550,4863
20241209,104000,11640175800,27600,27650,27650,27600,576
20241209,103900,11624276950,27650,27600,27650,27600,882
20241209,103800,11599929950,27600,27600,27650,27600,743
20241209,103700,11579421750,27600,27600,27600,27550,136
20241209,103600,11575669600,27600,27600,27600,27550,1099
20241209,103500,11545338550,27650,27650,27650,27600,181
20241209,103400,11540335700,27650,27550,27650,27550,1278
20241209,103300,11505080300,27600,27550,27600,27550,226
20241209,103200,11498851500,27550,27500,27550,27500,2816
20241209,103100,11421299150,27550,27550,27550,27450,4238
20241209,103000,11304749950,27550,27550,27550,27500,958
20241209,102900,11278383700,27550,27550,27550,27500,1141
20241209,102800,11247004250,27550,27500,27550,27500,379
20241209,102700,11236579700,27500,27500,27550,27500,1086
20241209,102600,11206711200,27500,27500,27550,27450,1013
20241209,102500,11178851100,27450,27500,27550,27450,2626
20241209,102400,11106640750,27500,27600,27600,27450,1788
20241209,102300,11057465050,27600,27550,27600,27550,79
20241209,102200,11055285850,27600,27550,27650,27450,5139
20241209,102100,10913874700,27550,27550,27600,27550,2299
20241209,102000,10850537100,27550,27500,27600,27500,1062
20241209,101900,10821293000,27550,27550,27600,27450,6432
20241209,101800,10644272250,27600,27600,27600,27550,603
20241209,101700,10627629500,27550,27550,27650,27550,2006
20241209,101600,10572332400,27550,27600,27600,27550,740
20241209,101500,10551930150,27600,27600,27650,27550,5826
20241209,101400,10391289500,27600,27650,27700,27600,1486
20241209,101300,10350232000,27650,27700,27700,27650,384
20241209,101200,10339605800,27700,27750,27750,27700,592
20241209,101100,10323205250,27750,27800,27800,27700,2517
20241209,101000,10253432800,27850,27800,27850,27750,229
20241209,100900,10247070250,27750,27750,27800,27700,1068
20241209,100800,10217433150,27750,27700,27750,27650,1672
20241209,100700,10171177650,27750,27800,27800,27650,2348
20241209,100600,10106143250,27750,27800,27850,27700,1333
20241209,100500,10069111550,27800,27700,27850,27700,868
20241209,100400,10045010400,27700,27800,27850,27700,1913
20241209,100300,9991973850,27850,27700,27850,27650,2781
20241209,100200,9914849600,27750,27800,27800,27400,18621
20241209,100100,9401094350,27850,27750,27850,27750,945
20241209,100000,9374840000,27650,27850,27850,27550,12926
20241209,095900,9017007400,27850,27800,27850,27800,842
20241209,095800,8993568700,27800,27850,27850,27800,1206
20241209,095700,8960032600,27850,27850,27850,27750,1102
20241209,095600,8929415250,27800,27700,27800,27700,2924
20241209,095500,8848235150,27750,27900,27900,27450,26764
20241209,095400,8109307050,27900,27850,27900,27800,880
20241209,095300,8084812950,27800,27850,27900,27800,3325
20241209,095200,7992240850,27800,27950,27950,27800,2307
20241209,095100,7927968350,27950,27950,28000,27950,217
20241209,095000,7921899150,28000,27900,28050,27900,683
20241209,094900,7902827750,27900,28100,28150,27900,6500
20241209,094800,7720759500,28150,28150,28150,28100,373
20241209,094700,7710268100,28150,28050,28150,28050,953
20241209,094600,7683461200,28100,27950,28100,27950,1004
20241209,094500,7655334200,27950,27950,28000,27900,187
20241209,094400,7650105500,27950,27900,27950,27900,1002
20241209,094300,7622117500,27950,28100,28100,27950,1499
20241209,094200,7580131500,28100,28050,28100,28000,957
20241209,094100,7553278000,28050,28050,28050,28000,1100
20241209,094000,7522459150,28050,28000,28050,27950,961
20241209,093900,7495519550,28000,27900,28050,27850,4447
20241209,093800,7371149550,27900,27950,27950,27900,369
20241209,093700,7360844800,27900,27950,27950,27850,639
20241209,093600,7343018550,27900,27900,27950,27850,1187
20241209,093500,7309903450,27900,27800,27900,27750,1580
20241209,093400,7265944200,27850,27850,27900,27750,2120
20241209,093300,7206976500,27850,27850,27850,27750,2533
20241209,093200,7136480550,27850,27750,27850,27700,4890
20241209,093100,7000618150,27750,27750,27800,27700,1444
20241209,093000,6960566900,27750,27600,27800,27600,6467
20241209,092900,6781573300,27600,27650,27700,27550,7468
20241209,092800,6575309450,27600,27650,27700,27600,3704
20241209,092700,6473027950,27650,27650,27650,27600,7286
20241209,092600,6271775900,27650,27700,27850,27600,11454
20241209,092500,5954995150,27700,27600,27800,27600,8531
20241209,092400,5718895500,27650,27850,27850,27600,11886
20241209,092300,5389377800,27850,28000,28000,27850,5236
20241209,092200,5243375200,27950,27950,27950,27850,9971
20241209,092100,4964858100,27950,28000,28050,27950,3322
20241209,092000,4871887150,28000,27950,28050,27900,3079
20241209,091900,4785769200,27950,27950,28000,27900,2243
20241209,091800,4723056750,28000,28050,28100,27950,4308
20241209,091700,4602426350,28050,27950,28050,27950,2473
20241209,091600,4533185300,27950,28000,28000,27900,4214
20241209,091500,4415327600,28000,28150,28150,27950,6564
20241209,091400,4231629700,28200,28250,28300,28100,2485
20241209,091300,4161517750,28300,28300,28350,28000,7013
20241209,091200,3963386300,28300,28250,28350,28250,4395
20241209,091100,3839075000,28200,28100,28250,28100,3712
20241209,091000,3734520350,28100,28200,28200,28000,4100
20241209,090900,3619309950,28200,28050,28200,28000,5529
20241209,090800,3464088400,28050,27950,28150,27950,10938
20241209,090700,3157335100,28000,27750,28000,27750,9085
20241209,090600,2904410200,27750,27900,27950,27750,9656
20241209,090500,2636099800,27850,27900,28050,27800,7324
20241209,090400,2431784600,27900,27900,28050,27850,15885
20241209,090300,1987626850,27950,28050,28050,27750,17754
20241209,090200,1492789150,28000,28050,28150,27900,9819
20241209,090100,1217553200,28100,28050,28250,28000,15738
20241209,090000,774661500,28000,28000,28350,27800,27617
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 211200 31063467150 26450 26450 26450 26450 32795
3 20241209 211100 31063467150 26450 26450 26450 26450 0
4 20241209 211000 31063467150 26450 26450 26450 26450 0
5 20241209 210900 31063467150 26450 26450 26450 26450 0
6 20241209 210800 31063467150 26450 26450 26450 26450 0
7 20241209 210700 31063467150 26450 26450 26450 26450 0
8 20241209 210600 31063467150 26450 26450 26450 26450 0
9 20241209 210500 31063467150 26450 26450 26450 26450 0
10 20241209 210400 31063467150 26450 26450 26450 26450 0
11 20241209 210300 31063467150 26450 26450 26450 26450 0
12 20241209 210200 31063467150 26450 26450 26450 26450 0
13 20241209 210100 31063467150 26450 26450 26450 26450 0
14 20241209 210000 31063467150 26450 26450 26450 26450 0
15 20241209 205900 31063467150 26450 26450 26450 26450 0
16 20241209 205800 31063467150 26450 26450 26450 26450 0
17 20241209 205700 31063467150 26450 26450 26450 26450 0
18 20241209 205600 31063467150 26450 26450 26450 26450 0
19 20241209 205500 31063467150 26450 26450 26450 26450 0
20 20241209 205400 31063467150 26450 26450 26450 26450 0
21 20241209 205300 31063467150 26450 26450 26450 26450 0
22 20241209 205200 31063467150 26450 26450 26450 26450 0
23 20241209 205100 31063467150 26450 26450 26450 26450 0
24 20241209 205000 31063467150 26450 26450 26450 26450 0
25 20241209 204900 31063467150 26450 26450 26450 26450 0
26 20241209 204800 31063467150 26450 26450 26450 26450 0
27 20241209 204700 31063467150 26450 26450 26450 26450 0
28 20241209 204600 31063467150 26450 26450 26450 26450 0
29 20241209 204500 31063467150 26450 26450 26450 26450 0
30 20241209 204400 31063467150 26450 26450 26450 26450 0
31 20241209 204300 31063467150 26450 26450 26450 26450 0
32 20241209 204200 31063467150 26450 26450 26450 26450 32795
33 20241209 204100 31063467150 26450 26450 26450 26450 0
34 20241209 204000 31063467150 26450 26450 26450 26450 0
35 20241209 203900 31063467150 26450 26450 26450 26450 0
36 20241209 203800 31063467150 26450 26450 26450 26450 0
37 20241209 203700 31063467150 26450 26450 26450 26450 0
38 20241209 203600 31063467150 26450 26450 26450 26450 0
39 20241209 203500 31063467150 26450 26450 26450 26450 0
40 20241209 203400 31063467150 26450 26450 26450 26450 0
41 20241209 203300 31063467150 26450 26450 26450 26450 0
42 20241209 203200 31063467150 26450 26450 26450 26450 0
43 20241209 203100 31063467150 26450 26450 26450 26450 0
44 20241209 203000 31063467150 26450 26450 26450 26450 0
45 20241209 202900 31063467150 26450 26450 26450 26450 0
46 20241209 202800 31063467150 26450 26450 26450 26450 0
47 20241209 202700 31063467150 26450 26450 26450 26450 0
48 20241209 202600 31063467150 26450 26450 26450 26450 0
49 20241209 202500 31063467150 26450 26450 26450 26450 0
50 20241209 202400 31063467150 26450 26450 26450 26450 0
51 20241209 202300 31063467150 26450 26450 26450 26450 0
52 20241209 202200 31063467150 26450 26450 26450 26450 0
53 20241209 202100 31063467150 26450 26450 26450 26450 0
54 20241209 202000 31063467150 26450 26450 26450 26450 0
55 20241209 201900 31063467150 26450 26450 26450 26450 0
56 20241209 201800 31063467150 26450 26450 26450 26450 0
57 20241209 201700 31063467150 26450 26450 26450 26450 0
58 20241209 201600 31063467150 26450 26450 26450 26450 0
59 20241209 201500 31063467150 26450 26450 26450 26450 0
60 20241209 201400 31063467150 26450 26450 26450 26450 0
61 20241209 201300 31063467150 26450 26450 26450 26450 0
62 20241209 201200 31063467150 26450 26450 26450 26450 32795
63 20241209 201100 31063467150 26450 26450 26450 26450 0
64 20241209 201000 31063467150 26450 26450 26450 26450 0
65 20241209 200900 31063467150 26450 26450 26450 26450 0
66 20241209 200800 31063467150 26450 26450 26450 26450 0
67 20241209 200700 31063467150 26450 26450 26450 26450 0
68 20241209 200600 31063467150 26450 26450 26450 26450 0
69 20241209 200500 31063467150 26450 26450 26450 26450 0
70 20241209 200400 31063467150 26450 26450 26450 26450 0
71 20241209 200300 31063467150 26450 26450 26450 26450 0
72 20241209 200200 31063467150 26450 26450 26450 26450 0
73 20241209 200100 31063467150 26450 26450 26450 26450 0
74 20241209 200000 31063467150 26450 26450 26450 26450 0
75 20241209 195900 31063467150 26450 26450 26450 26450 0
76 20241209 195800 31063467150 26450 26450 26450 26450 0
77 20241209 195700 31063467150 26450 26450 26450 26450 0
78 20241209 195600 31063467150 26450 26450 26450 26450 0
79 20241209 195500 31063467150 26450 26450 26450 26450 0
80 20241209 195400 31063467150 26450 26450 26450 26450 0
81 20241209 195300 31063467150 26450 26450 26450 26450 0
82 20241209 195200 31063467150 26450 26450 26450 26450 0
83 20241209 195100 31063467150 26450 26450 26450 26450 0
84 20241209 195000 31063467150 26450 26450 26450 26450 0
85 20241209 194900 31063467150 26450 26450 26450 26450 0
86 20241209 194800 31063467150 26450 26450 26450 26450 0
87 20241209 194700 31063467150 26450 26450 26450 26450 0
88 20241209 194600 31063467150 26450 26450 26450 26450 0
89 20241209 194500 31063467150 26450 26450 26450 26450 0
90 20241209 194400 31063467150 26450 26450 26450 26450 0
91 20241209 194300 31063467150 26450 26450 26450 26450 0
92 20241209 194200 31063467150 26450 26450 26450 26450 32795
93 20241209 194100 31063467150 26450 26450 26450 26450 0
94 20241209 194000 31063467150 26450 26450 26450 26450 0
95 20241209 193900 31063467150 26450 26450 26450 26450 0
96 20241209 193800 31063467150 26450 26450 26450 26450 0
97 20241209 193700 31063467150 26450 26450 26450 26450 0
98 20241209 193600 31063467150 26450 26450 26450 26450 0
99 20241209 193500 31063467150 26450 26450 26450 26450 0
100 20241209 193400 31063467150 26450 26450 26450 26450 0
101 20241209 193300 31063467150 26450 26450 26450 26450 0
102 20241209 193200 31063467150 26450 26450 26450 26450 0
103 20241209 193100 31063467150 26450 26450 26450 26450 0
104 20241209 193000 31063467150 26450 26450 26450 26450 0
105 20241209 192900 31063467150 26450 26450 26450 26450 0
106 20241209 192800 31063467150 26450 26450 26450 26450 0
107 20241209 192700 31063467150 26450 26450 26450 26450 0
108 20241209 192600 31063467150 26450 26450 26450 26450 0
109 20241209 192500 31063467150 26450 26450 26450 26450 0
110 20241209 192400 31063467150 26450 26450 26450 26450 0
111 20241209 192300 31063467150 26450 26450 26450 26450 0
112 20241209 192200 31063467150 26450 26450 26450 26450 0
113 20241209 192100 31063467150 26450 26450 26450 26450 0
114 20241209 192000 31063467150 26450 26450 26450 26450 0
115 20241209 191900 31063467150 26450 26450 26450 26450 0
116 20241209 191800 31063467150 26450 26450 26450 26450 0
117 20241209 191700 31063467150 26450 26450 26450 26450 0
118 20241209 191600 31063467150 26450 26450 26450 26450 0
119 20241209 191500 31063467150 26450 26450 26450 26450 0
120 20241209 191400 31063467150 26450 26450 26450 26450 0
121 20241209 191300 31063467150 26450 26450 26450 26450 0
122 20241209 191200 31063467150 26450 26450 26450 26450 32795
123 20241209 191100 31063467150 26450 26450 26450 26450 0
124 20241209 191000 31063467150 26450 26450 26450 26450 0
125 20241209 190900 31063467150 26450 26450 26450 26450 0
126 20241209 190800 31063467150 26450 26450 26450 26450 0
127 20241209 190700 31063467150 26450 26450 26450 26450 0
128 20241209 190600 31063467150 26450 26450 26450 26450 0
129 20241209 190500 31063467150 26450 26450 26450 26450 0
130 20241209 190400 31063467150 26450 26450 26450 26450 0
131 20241209 190300 31063467150 26450 26450 26450 26450 0
132 20241209 190200 31063467150 26450 26450 26450 26450 0
133 20241209 190100 31063467150 26450 26450 26450 26450 0
134 20241209 190000 31063467150 26450 26450 26450 26450 0
135 20241209 185900 31063467150 26450 26450 26450 26450 0
136 20241209 185800 31063467150 26450 26450 26450 26450 0
137 20241209 185700 31063467150 26450 26450 26450 26450 0
138 20241209 185600 31063467150 26450 26450 26450 26450 0
139 20241209 185500 31063467150 26450 26450 26450 26450 0
140 20241209 185400 31063467150 26450 26450 26450 26450 0
141 20241209 185300 31063467150 26450 26450 26450 26450 0
142 20241209 185200 31063467150 26450 26450 26450 26450 0
143 20241209 185100 31063467150 26450 26450 26450 26450 0
144 20241209 185000 31063467150 26450 26450 26450 26450 0
145 20241209 184900 31063467150 26450 26450 26450 26450 0
146 20241209 184800 31063467150 26450 26450 26450 26450 0
147 20241209 184700 31063467150 26450 26450 26450 26450 0
148 20241209 184600 31063467150 26450 26450 26450 26450 0
149 20241209 184500 31063467150 26450 26450 26450 26450 0
150 20241209 184400 31063467150 26450 26450 26450 26450 0
151 20241209 184300 31063467150 26450 26450 26450 26450 0
152 20241209 184200 31063467150 26450 26450 26450 26450 32795
153 20241209 184100 31063467150 26450 26450 26450 26450 0
154 20241209 184000 31063467150 26450 26450 26450 26450 0
155 20241209 183900 31063467150 26450 26450 26450 26450 0
156 20241209 183800 31063467150 26450 26450 26450 26450 0
157 20241209 183700 31063467150 26450 26450 26450 26450 0
158 20241209 183600 31063467150 26450 26450 26450 26450 0
159 20241209 183500 31063467150 26450 26450 26450 26450 0
160 20241209 183400 31063467150 26450 26450 26450 26450 0
161 20241209 183300 31063467150 26450 26450 26450 26450 0
162 20241209 183200 31063467150 26450 26450 26450 26450 0
163 20241209 183100 31063467150 26450 26450 26450 26450 0
164 20241209 183000 31063467150 26450 26450 26450 26450 0
165 20241209 182900 31063467150 26450 26450 26450 26450 0
166 20241209 182800 31063467150 26450 26450 26450 26450 0
167 20241209 182700 31063467150 26450 26450 26450 26450 0
168 20241209 182600 31063467150 26450 26450 26450 26450 0
169 20241209 182500 31063467150 26450 26450 26450 26450 0
170 20241209 182400 31063467150 26450 26450 26450 26450 0
171 20241209 182300 31063467150 26450 26450 26450 26450 0
172 20241209 182200 31063467150 26450 26450 26450 26450 0
173 20241209 182100 31063467150 26450 26450 26450 26450 0
174 20241209 182000 31063467150 26450 26450 26450 26450 0
175 20241209 181900 31063467150 26450 26450 26450 26450 0
176 20241209 181800 31063467150 26450 26450 26450 26450 0
177 20241209 181700 31063467150 26450 26450 26450 26450 0
178 20241209 181600 31063467150 26450 26450 26450 26450 0
179 20241209 181500 31063467150 26450 26450 26450 26450 0
180 20241209 181400 31063467150 26450 26450 26450 26450 0
181 20241209 181300 31063467150 26450 26450 26450 26450 0
182 20241209 181200 31063467150 26450 26450 26450 26450 32795
183 20241209 181100 31063467150 26450 26450 26450 26450 0
184 20241209 181000 31063467150 26450 26450 26450 26450 0
185 20241209 180900 31063467150 26450 26450 26450 26450 0
186 20241209 180800 31063467150 26450 26450 26450 26450 0
187 20241209 180700 31063467150 26450 26450 26450 26450 0
188 20241209 180600 31063467150 26450 26450 26450 26450 0
189 20241209 180500 31063467150 26450 26450 26450 26450 0
190 20241209 180400 31063467150 26450 26450 26450 26450 0
191 20241209 180300 31063467150 26450 26450 26450 26450 0
192 20241209 180200 31063467150 26450 26450 26450 26450 0
193 20241209 180100 31063467150 26450 26450 26450 26450 0
194 20241209 180000 31063467150 26450 26450 26450 26450 0
195 20241209 175900 31063467150 26450 26450 26450 26450 0
196 20241209 175800 31063467150 26450 26450 26450 26450 0
197 20241209 175700 31063467150 26450 26450 26450 26450 0
198 20241209 175600 31063467150 26450 26450 26450 26450 0
199 20241209 175500 31063467150 26450 26450 26450 26450 0
200 20241209 175400 31063467150 26450 26450 26450 26450 0
201 20241209 175300 31063467150 26450 26450 26450 26450 0
202 20241209 175200 31063467150 26450 26450 26450 26450 0
203 20241209 175100 31063467150 26450 26450 26450 26450 0
204 20241209 175000 31063467150 26450 26450 26450 26450 0
205 20241209 174900 31063467150 26450 26450 26450 26450 0
206 20241209 174800 31063467150 26450 26450 26450 26450 0
207 20241209 174700 31063467150 26450 26450 26450 26450 0
208 20241209 174600 31063467150 26450 26450 26450 26450 0
209 20241209 174500 31063467150 26450 26450 26450 26450 0
210 20241209 174400 31063467150 26450 26450 26450 26450 0
211 20241209 174300 31063467150 26450 26450 26450 26450 0
212 20241209 174200 31063467150 26450 26450 26450 26450 32795
213 20241209 174100 31063467150 26450 26450 26450 26450 0
214 20241209 174000 31063467150 26450 26450 26450 26450 0
215 20241209 173900 31063467150 26450 26450 26450 26450 0
216 20241209 173800 31063467150 26450 26450 26450 26450 0
217 20241209 173700 31063467150 26450 26450 26450 26450 0
218 20241209 173600 31063467150 26450 26450 26450 26450 0
219 20241209 173500 31063467150 26450 26450 26450 26450 0
220 20241209 173400 31063467150 26450 26450 26450 26450 0
221 20241209 173300 31063467150 26450 26450 26450 26450 0
222 20241209 173200 31063467150 26450 26450 26450 26450 0
223 20241209 173100 31063467150 26450 26450 26450 26450 0
224 20241209 173000 31063467150 26450 26450 26450 26450 0
225 20241209 172900 31063467150 26450 26450 26450 26450 0
226 20241209 172800 31063467150 26450 26450 26450 26450 0
227 20241209 172700 31063467150 26450 26450 26450 26450 0
228 20241209 172600 31063467150 26450 26450 26450 26450 0
229 20241209 172500 31063467150 26450 26450 26450 26450 0
230 20241209 172400 31063467150 26450 26450 26450 26450 0
231 20241209 172300 31063467150 26450 26450 26450 26450 0
232 20241209 172200 31063467150 26450 26450 26450 26450 0
233 20241209 172100 31063467150 26450 26450 26450 26450 0
234 20241209 172000 31063467150 26450 26450 26450 26450 0
235 20241209 171900 31063467150 26450 26450 26450 26450 0
236 20241209 171800 31063467150 26450 26450 26450 26450 0
237 20241209 171700 31063467150 26450 26450 26450 26450 0
238 20241209 171600 31063467150 26450 26450 26450 26450 0
239 20241209 171500 31063467150 26450 26450 26450 26450 0
240 20241209 171400 31063467150 26450 26450 26450 26450 0
241 20241209 171300 31063467150 26450 26450 26450 26450 0
242 20241209 171200 31063467150 26450 26450 26450 26450 32795
243 20241209 171100 31063467150 26450 26450 26450 26450 0
244 20241209 171000 31063467150 26450 26450 26450 26450 0
245 20241209 170900 31063467150 26450 26450 26450 26450 0
246 20241209 170800 31063467150 26450 26450 26450 26450 0
247 20241209 170700 31063467150 26450 26450 26450 26450 0
248 20241209 170600 31063467150 26450 26450 26450 26450 0
249 20241209 170500 31063467150 26450 26450 26450 26450 0
250 20241209 170400 31063467150 26450 26450 26450 26450 0
251 20241209 170300 31063467150 26450 26450 26450 26450 0
252 20241209 170200 31063467150 26450 26450 26450 26450 0
253 20241209 170100 31063467150 26450 26450 26450 26450 0
254 20241209 170000 31063467150 26450 26450 26450 26450 0
255 20241209 165900 31063467150 26450 26450 26450 26450 0
256 20241209 165800 31063467150 26450 26450 26450 26450 0
257 20241209 165700 31063467150 26450 26450 26450 26450 0
258 20241209 165600 31063467150 26450 26450 26450 26450 0
259 20241209 165500 31063467150 26450 26450 26450 26450 0
260 20241209 165400 31063467150 26450 26450 26450 26450 0
261 20241209 165300 31063467150 26450 26450 26450 26450 0
262 20241209 165200 31063467150 26450 26450 26450 26450 0
263 20241209 165100 31063467150 26450 26450 26450 26450 0
264 20241209 165000 31063467150 26450 26450 26450 26450 0
265 20241209 164900 31063467150 26450 26450 26450 26450 0
266 20241209 164800 31063467150 26450 26450 26450 26450 0
267 20241209 164700 31063467150 26450 26450 26450 26450 0
268 20241209 164600 31063467150 26450 26450 26450 26450 0
269 20241209 164500 31063467150 26450 26450 26450 26450 0
270 20241209 164400 31063467150 26450 26450 26450 26450 0
271 20241209 164300 31063467150 26450 26450 26450 26450 0
272 20241209 164200 31063467150 26450 26450 26450 26450 32795
273 20241209 164100 31063467150 26450 26450 26450 26450 0
274 20241209 164000 31063467150 26450 26450 26450 26450 0
275 20241209 163900 31063467150 26450 26450 26450 26450 0
276 20241209 163800 31063467150 26450 26450 26450 26450 0
277 20241209 163700 31063467150 26450 26450 26450 26450 0
278 20241209 163600 31063467150 26450 26450 26450 26450 0
279 20241209 163500 31063467150 26450 26450 26450 26450 0
280 20241209 163400 31063467150 26450 26450 26450 26450 0
281 20241209 163300 31063467150 26450 26450 26450 26450 0
282 20241209 163200 31063467150 26450 26450 26450 26450 0
283 20241209 163100 31063467150 26450 26450 26450 26450 0
284 20241209 163000 31063467150 26450 26450 26450 26450 0
285 20241209 162900 31063467150 26450 26450 26450 26450 0
286 20241209 162800 31063467150 26450 26450 26450 26450 0
287 20241209 162700 31063467150 26450 26450 26450 26450 0
288 20241209 162600 31063467150 26450 26450 26450 26450 0
289 20241209 162500 31063467150 26450 26450 26450 26450 0
290 20241209 162400 31063467150 26450 26450 26450 26450 0
291 20241209 162300 31063467150 26450 26450 26450 26450 0
292 20241209 162200 31063467150 26450 26450 26450 26450 0
293 20241209 162100 31063467150 26450 26450 26450 26450 0
294 20241209 162000 31063467150 26450 26450 26450 26450 0
295 20241209 161900 31063467150 26450 26450 26450 26450 0
296 20241209 161800 31063467150 26450 26450 26450 26450 0
297 20241209 161700 31063467150 26450 26450 26450 26450 0
298 20241209 161600 31063467150 26450 26450 26450 26450 0
299 20241209 161500 31063467150 26450 26450 26450 26450 0
300 20241209 161400 31063467150 26450 26450 26450 26450 0
301 20241209 161300 31063467150 26450 26450 26450 26450 0
302 20241209 161200 31063467150 26450 26450 26450 26450 32795
303 20241209 161100 31063467150 26450 26450 26450 26450 0
304 20241209 161000 31063467150 26450 26450 26450 26450 0
305 20241209 160900 31063467150 26450 26450 26450 26450 0
306 20241209 160800 31063467150 26450 26450 26450 26450 0
307 20241209 160700 31063467150 26450 26450 26450 26450 0
308 20241209 160600 31063467150 26450 26450 26450 26450 0
309 20241209 160500 31063467150 26450 26450 26450 26450 0
310 20241209 160400 31063467150 26450 26450 26450 26450 0
311 20241209 160300 31063467150 26450 26450 26450 26450 0
312 20241209 160200 31063467150 26450 26450 26450 26450 0
313 20241209 160100 31063467150 26450 26450 26450 26450 0
314 20241209 160000 31063467150 26450 26450 26450 26450 0
315 20241209 155900 31063467150 26450 26450 26450 26450 0
316 20241209 155800 31063467150 26450 26450 26450 26450 0
317 20241209 155700 31063467150 26450 26450 26450 26450 0
318 20241209 155600 31063467150 26450 26450 26450 26450 0
319 20241209 155500 31063467150 26450 26450 26450 26450 0
320 20241209 155400 31063467150 26450 26450 26450 26450 0
321 20241209 155300 31063467150 26450 26450 26450 26450 0
322 20241209 155200 31063467150 26450 26450 26450 26450 0
323 20241209 155100 31063467150 26450 26450 26450 26450 0
324 20241209 155000 31063467150 26450 26450 26450 26450 0
325 20241209 154900 31063467150 26450 26450 26450 26450 0
326 20241209 154800 31063467150 26450 26450 26450 26450 0
327 20241209 154700 31063467150 26450 26450 26450 26450 0
328 20241209 154600 31063467150 26450 26450 26450 26450 0
329 20241209 154500 31063467150 26450 26450 26450 26450 0
330 20241209 154400 31063467150 26450 26450 26450 26450 0
331 20241209 154300 31063467150 26450 26450 26450 26450 0
332 20241209 154200 31063467150 26450 26450 26450 26450 32795
333 20241209 154100 31063467150 26450 26450 26450 26450 0
334 20241209 154000 31063467150 26450 26450 26450 26450 0
335 20241209 153900 31063467150 26450 26450 26450 26450 0
336 20241209 153800 31063467150 26450 26450 26450 26450 0
337 20241209 153700 31063467150 26450 26450 26450 26450 0
338 20241209 153600 31063467150 26450 26450 26450 26450 0
339 20241209 153500 31063467150 26450 26450 26450 26450 0
340 20241209 153400 31063467150 26450 26450 26450 26450 0
341 20241209 153300 31063467150 26450 26450 26450 26450 0
342 20241209 153200 31063467150 26450 26450 26450 26450 0
343 20241209 153100 31063467150 26450 26450 26450 26450 0
344 20241209 153000 31063467150 26450 26450 26450 26450 32795
345 20241209 152900 30196039400 26500 26500 26500 26500 0
346 20241209 152800 30196039400 26500 26500 26500 26500 0
347 20241209 152700 30196039400 26500 26500 26500 26500 0
348 20241209 152600 30196039400 26500 26500 26500 26500 0
349 20241209 152500 30196039400 26500 26500 26500 26500 0
350 20241209 152400 30196039400 26500 26500 26500 26500 0
351 20241209 152300 30196039400 26500 26500 26500 26500 0
352 20241209 152200 30196039400 26500 26500 26500 26500 0
353 20241209 152100 30196039400 26500 26500 26500 26500 0
354 20241209 152000 30196039400 26500 26500 26500 26500 0
355 20241209 151900 30196039400 26500 26550 26550 26450 4736
356 20241209 151800 30070549550 26550 26550 26550 26450 4440
357 20241209 151700 29952935650 26550 26450 26550 26450 2799
358 20241209 151600 29878730500 26550 26600 26600 26450 13027
359 20241209 151500 29533520950 26550 26600 26600 26500 3944
360 20241209 151400 29428764050 26600 26600 26600 26550 2937
361 20241209 151300 29350732950 26600 26600 26600 26500 5748
362 20241209 151200 29197993250 26550 26600 26650 26500 3655
363 20241209 151100 29100812700 26500 26600 26600 26500 2846
364 20241209 151000 29025155450 26600 26650 26650 26500 4171
365 20241209 150900 28914297200 26600 26600 26650 26500 5437
366 20241209 150800 28769821550 26600 26700 26700 26600 3600
367 20241209 150700 28674003600 26700 26650 26700 26550 6265
368 20241209 150600 28507173350 26600 26700 26700 26600 3537
369 20241209 150500 28412921350 26700 26700 26700 26650 2767
370 20241209 150400 28339114900 26700 26750 26750 26650 7392
371 20241209 150300 28141619250 26750 26750 26750 26650 3442
372 20241209 150200 28049690700 26750 26750 26750 26650 2219
373 20241209 150100 27990401050 26750 26750 26800 26700 4307
374 20241209 150000 27875221150 26750 26700 26750 26600 3183
375 20241209 145900 27790243150 26700 26800 26800 26650 3688
376 20241209 145800 27691737750 26800 26700 26800 26650 4862
377 20241209 145700 27561721450 26700 26650 26750 26600 4125
378 20241209 145600 27451639200 26650 26650 26700 26600 2814
379 20241209 145500 27376583700 26650 26650 26750 26600 5016
380 20241209 145400 27242718250 26700 26650 26700 26600 3402
381 20241209 145300 27152070950 26700 26650 26700 26600 3207
382 20241209 145200 27066642950 26650 26650 26700 26550 5387
383 20241209 145100 26923261650 26650 26750 26750 26650 3096
384 20241209 145000 26840515600 26750 26600 26750 26550 9168
385 20241209 144900 26596014900 26600 26550 26600 26500 7287
386 20241209 144800 26402518150 26550 26600 26650 26550 4006
387 20241209 144700 26296045600 26600 26600 26600 26550 4027
388 20241209 144600 26189093750 26550 26700 26700 26550 5321
389 20241209 144500 26047653550 26700 26700 26750 26600 2598
390 20241209 144400 25978390850 26700 26700 26750 26650 2535
391 20241209 144300 25910720350 26700 26750 26800 26700 1282
392 20241209 144200 25876465450 26800 26800 26800 26750 1072
393 20241209 144100 25847771900 26800 26800 26850 26800 875
394 20241209 144000 25824313800 26800 26750 26850 26700 4614
395 20241209 143900 25700899750 26750 26700 26750 26650 5169
396 20241209 143800 25562868000 26700 26650 26700 26600 3429
397 20241209 143700 25471482550 26650 26550 26650 26500 5518
398 20241209 143600 25324898900 26500 26550 26600 26500 3004
399 20241209 143500 25245179450 26550 26500 26550 26450 5518
400 20241209 143400 25099005050 26550 26500 26600 26500 6685
401 20241209 143300 24921654700 26500 26400 26500 26400 3532
402 20241209 143200 24828270000 26400 26400 26450 26350 5767
403 20241209 143100 24676087750 26400 26500 26500 26400 6951
404 20241209 143000 24492334000 26450 26500 26550 26400 6290
405 20241209 142900 24325850450 26450 26550 26550 26450 12121
406 20241209 142800 24004971550 26600 26550 26600 26450 14685
407 20241209 142700 23615378750 26600 26650 26650 26600 4337
408 20241209 142600 23499999450 26600 26650 26700 26600 2366
409 20241209 142500 23436946350 26600 26700 26700 26600 4176
410 20241209 142400 23325665350 26700 26750 26750 26650 2909
411 20241209 142300 23248071600 26750 26750 26800 26700 3719
412 20241209 142200 23148720150 26750 26850 26850 26750 1405
413 20241209 142100 23111109100 26850 26800 26850 26800 2338
414 20241209 142000 23048367300 26850 26800 26900 26800 2442
415 20241209 141900 22982864400 26800 26750 26800 26750 657
416 20241209 141800 22965277400 26750 26750 26800 26700 1025
417 20241209 141700 22937859150 26800 26650 26800 26650 3982
418 20241209 141600 22831486300 26650 26700 26750 26650 2083
419 20241209 141500 22775936700 26700 26700 26750 26650 3690
420 20241209 141400 22677438950 26700 26750 26750 26650 1507
421 20241209 141300 22637198250 26700 26750 26800 26700 2267
422 20241209 141200 22576639850 26700 26800 26800 26700 1631
423 20241209 141100 22532999500 26750 26750 26800 26700 2725
424 20241209 141000 22460147900 26750 26700 26750 26650 2915
425 20241209 140900 22382342400 26700 26750 26800 26700 2179
426 20241209 140800 22324101700 26700 26750 26800 26700 1923
427 20241209 140700 22272681550 26750 26800 26800 26750 1289
428 20241209 140600 22238187800 26800 26750 26800 26750 904
429 20241209 140500 22213999850 26750 26800 26800 26700 3415
430 20241209 140400 22122673800 26800 26800 26800 26700 971
431 20241209 140300 22096694600 26800 26800 26800 26700 5284
432 20241209 140200 21955486650 26800 26800 26800 26750 2959
433 20241209 140100 21876327100 26800 26900 26900 26750 1931
434 20241209 140000 21824540900 26850 26800 26900 26800 1734
435 20241209 135900 21778030100 26800 26850 26850 26800 1876
436 20241209 135800 21727717000 26850 26850 26950 26800 1778
437 20241209 135700 21679921100 26900 26850 26900 26850 671
438 20241209 135600 21661901700 26850 26850 26900 26800 860
439 20241209 135500 21638807900 26850 26800 26900 26800 2950
440 20241209 135400 21559560250 26800 26800 26900 26800 767
441 20241209 135300 21538979750 26850 26800 26900 26750 5524
442 20241209 135200 21390957700 26750 26800 26800 26750 1801
443 20241209 135100 21342727850 26800 26800 26800 26750 675
444 20241209 135000 21324657600 26750 26850 26850 26750 1513
445 20241209 134900 21284119350 26800 26800 26850 26750 2304
446 20241209 134800 21222352350 26750 26800 26800 26750 1304
447 20241209 134700 21187466600 26750 26750 26800 26750 891
448 20241209 134600 21163627450 26800 26750 26850 26700 2503
449 20241209 134500 21096610950 26750 26750 26800 26750 4320
450 20241209 134400 20980978200 26800 26800 26800 26750 2141
451 20241209 134300 20923695050 26750 26850 26850 26750 6972
452 20241209 134200 20737174000 26800 26750 26800 26700 8508
453 20241209 134100 20509547650 26800 26900 26900 26650 14157
454 20241209 134000 20130425100 26900 26900 26950 26900 2273
455 20241209 133900 20069279350 26950 26950 26950 26900 780
456 20241209 133800 20048286400 26900 26900 26950 26850 2060
457 20241209 133700 19992902300 26900 26900 26900 26850 1710
458 20241209 133600 19946955400 26900 26950 26950 26850 4211
459 20241209 133500 19833683950 26950 26900 26950 26900 3177
460 20241209 133400 19748160100 26900 26900 26950 26850 631
461 20241209 133300 19731184600 26900 26900 26950 26900 2425
462 20241209 133200 19665947300 26900 26950 27000 26900 2201
463 20241209 133100 19606652500 26950 27000 27000 26900 1656
464 20241209 133000 19562025650 27000 26950 27000 26850 5668
465 20241209 132900 19409441000 26950 27100 27100 26900 14411
466 20241209 132800 19020347250 27050 27150 27150 27050 645
467 20241209 132700 19002868300 27150 27100 27150 27050 2875
468 20241209 132600 18924944700 27050 27100 27100 27050 637
469 20241209 132500 18907712200 27050 27100 27150 27050 2052
470 20241209 132400 18852113700 27050 27150 27150 27050 3611
471 20241209 132300 18754255500 27100 27100 27200 27100 1586
472 20241209 132200 18711201300 27150 27100 27200 27100 641
473 20241209 132100 18693823300 27150 27200 27200 27100 2355
474 20241209 132000 18629918950 27150 27200 27250 27150 1367
475 20241209 131900 18592756750 27200 27200 27250 27150 256
476 20241209 131800 18585794000 27200 27200 27250 27200 915
477 20241209 131700 18560901800 27200 27250 27250 27200 733
478 20241209 131600 18540961900 27250 27250 27250 27200 1356
479 20241209 131500 18504047550 27200 27250 27300 27200 1956
480 20241209 131400 18450747800 27250 27300 27300 27200 1512
481 20241209 131300 18409556550 27300 27300 27300 27250 825
482 20241209 131200 18387068200 27250 27250 27300 27150 1707
483 20241209 131100 18340578300 27250 27100 27250 27100 1678
484 20241209 131000 18294979000 27100 27150 27200 27100 1954
485 20241209 130900 18241997450 27200 27200 27200 27150 1979
486 20241209 130800 18188258900 27150 27200 27200 27150 1830
487 20241209 130700 18138566400 27200 27200 27250 27150 1131
488 20241209 130600 18107810400 27200 27150 27250 27100 2974
489 20241209 130500 18027016350 27100 27150 27150 27100 2073
490 20241209 130400 17970766050 27200 27200 27200 27100 384
491 20241209 130300 17960342250 27150 27150 27150 27100 426
492 20241209 130200 17948785050 27100 27150 27250 27100 3423
493 20241209 130100 17855833750 27150 27200 27200 27150 369
494 20241209 130000 17845807200 27200 27250 27250 27200 1630
495 20241209 125900 17801468300 27200 27200 27250 27200 1138
496 20241209 125800 17770465150 27250 27300 27300 27200 203
497 20241209 125700 17764933400 27300 27250 27300 27250 2036
498 20241209 125600 17709405550 27250 27200 27250 27150 3117
499 20241209 125500 17624635650 27200 27200 27200 27150 383
500 20241209 125400 17614236200 27150 27200 27200 27150 393
501 20241209 125300 17603560150 27200 27200 27200 27150 1190
502 20241209 125200 17571223850 27200 27150 27200 27150 346
503 20241209 125100 17561817100 27150 27200 27200 27150 77
504 20241209 125000 17559724200 27200 27200 27200 27150 283
505 20241209 124900 17552038200 27200 27150 27200 27150 365
506 20241209 124800 17542125550 27200 27150 27200 27100 3759
507 20241209 124700 17440179600 27150 27200 27250 27150 1604
508 20241209 124600 17396614500 27250 27250 27250 27200 107
509 20241209 124500 17393701700 27250 27200 27250 27200 754
510 20241209 124400 17373191000 27250 27250 27250 27200 429
511 20241209 124300 17361509600 27250 27250 27300 27200 793
512 20241209 124200 17339901200 27250 27250 27300 27200 1559
513 20241209 124100 17297475150 27300 27300 27300 27250 507
514 20241209 124000 17283643750 27250 27300 27300 27200 463
515 20241209 123900 17271041400 27300 27200 27300 27200 1400
516 20241209 123800 17232911500 27200 27250 27300 27200 1494
517 20241209 123700 17192254950 27250 27300 27300 27200 1251
518 20241209 123600 17158178300 27300 27200 27300 27200 191
519 20241209 123500 17152968200 27200 27300 27300 27200 972
520 20241209 123400 17126480100 27300 27300 27350 27250 404
521 20241209 123300 17115451500 27300 27300 27350 27300 2053
522 20241209 123200 17059401150 27300 27250 27300 27250 829
523 20241209 123100 17036792300 27250 27300 27300 27250 133
524 20241209 123000 17033164900 27300 27300 27300 27250 439
525 20241209 122900 17021187400 27300 27300 27300 27250 133
526 20241209 122800 17017557500 27300 27300 27300 27200 620
527 20241209 122700 17000661750 27200 27300 27300 27200 1079
528 20241209 122600 16971269400 27250 27300 27300 27250 107
529 20241209 122500 16968349800 27250 27300 27300 27250 199
530 20241209 122400 16962926700 27300 27300 27300 27250 57
531 20241209 122300 16961370650 27300 27300 27300 27250 156
532 20241209 122200 16957116650 27300 27300 27300 27250 153
533 20241209 122100 16952943000 27250 27350 27350 27250 1020
534 20241209 122000 16925131950 27350 27300 27350 27300 14
535 20241209 121900 16924749450 27350 27300 27350 27250 393
536 20241209 121800 16914011850 27350 27300 27350 27300 634
537 20241209 121700 16896694000 27350 27300 27350 27300 139
538 20241209 121600 16892894450 27300 27350 27350 27300 162
539 20241209 121500 16888468250 27350 27300 27350 27300 101
540 20241209 121400 16885708200 27400 27350 27400 27350 783
541 20241209 121300 16864286000 27350 27450 27450 27350 133
542 20241209 121200 16860638950 27450 27400 27450 27400 893
543 20241209 121100 16836153450 27400 27350 27400 27350 684
544 20241209 121000 16817424650 27350 27400 27400 27350 329
545 20241209 120900 16808423500 27400 27450 27450 27350 2905
546 20241209 120800 16728696850 27450 27350 27450 27300 1209
547 20241209 120700 16695592300 27350 27350 27400 27300 1420
548 20241209 120600 16656755350 27350 27350 27350 27300 232
549 20241209 120500 16650416850 27300 27250 27350 27250 1583
550 20241209 120400 16607190200 27250 27200 27300 27100 4008
551 20241209 120300 16498182300 27150 27200 27200 27150 4510
552 20241209 120200 16375735600 27150 27150 27200 27150 366
553 20241209 120100 16365797300 27100 27150 27200 27100 1913
554 20241209 120000 16313903600 27150 27150 27200 27150 288
555 20241209 115900 16306072150 27150 27200 27300 27150 1060
556 20241209 115800 16277219800 27150 27150 27200 27100 1246
557 20241209 115700 16243401100 27150 27250 27250 27150 1534
558 20241209 115600 16201730300 27250 27200 27250 27200 265
559 20241209 115500 16194519600 27250 27250 27300 27250 973
560 20241209 115400 16167973950 27300 27250 27300 27200 2164
561 20241209 115300 16109029750 27250 27150 27250 27150 2343
562 20241209 115200 16045302250 27150 27200 27200 27150 1079
563 20241209 115100 16015996350 27200 27200 27200 27150 592
564 20241209 115000 15999905100 27150 27200 27200 27150 120
565 20241209 114900 15996644150 27150 27150 27200 27150 1168
566 20241209 114800 15964931750 27200 27200 27200 27150 570
567 20241209 114700 15949428650 27200 27150 27200 27150 716
568 20241209 114600 15929955650 27200 27150 27200 27150 148
569 20241209 114500 15925933750 27150 27200 27200 27150 567
570 20241209 114400 15910537500 27150 27200 27250 27150 2078
571 20241209 114300 15854015550 27150 27150 27200 27150 3604
572 20241209 114200 15756163900 27150 27200 27200 27150 1293
573 20241209 114100 15721053350 27150 27200 27250 27150 2352
574 20241209 114000 15657081100 27250 27250 27250 27200 1401
575 20241209 113900 15618964800 27250 27250 27300 27250 288
576 20241209 113800 15611114750 27250 27300 27300 27250 1990
577 20241209 113700 15556877100 27300 27250 27350 27250 670
578 20241209 113600 15538594250 27300 27300 27300 27250 415
579 20241209 113500 15527282300 27300 27250 27300 27250 1156
580 20241209 113400 15495780150 27250 27350 27350 27200 1525
581 20241209 113300 15454248700 27350 27300 27350 27300 202
582 20241209 113200 15448730500 27300 27250 27300 27250 116
583 20241209 113100 15445568150 27250 27350 27350 27250 3276
584 20241209 113000 15356178200 27350 27250 27350 27200 331
585 20241209 112900 15347144700 27200 27250 27300 27200 2148
586 20241209 112800 15288698950 27250 27250 27350 27250 2223
587 20241209 112700 15228046100 27250 27200 27300 27200 4321
588 20241209 112600 15110423050 27200 27300 27300 27150 4984
589 20241209 112500 14974906100 27200 27200 27250 27200 5447
590 20241209 112400 14826683750 27250 27250 27300 27200 1141
591 20241209 112300 14795590750 27300 27300 27400 27250 1059
592 20241209 112200 14766710400 27300 27350 27400 27300 1886
593 20241209 112100 14715207350 27350 27450 27450 27250 2820
594 20241209 112000 14638126800 27450 27450 27500 27350 1462
595 20241209 111900 14598037150 27500 27450 27500 27450 561
596 20241209 111800 14582620750 27450 27350 27500 27350 2305
597 20241209 111700 14519410100 27350 27350 27400 27350 521
598 20241209 111600 14505142850 27400 27300 27400 27300 2629
599 20241209 111500 14433220950 27350 27300 27400 27250 2508
600 20241209 111400 14364632050 27250 27250 27300 27200 3264
601 20241209 111300 14275800450 27200 27200 27250 27150 5631
602 20241209 111200 14122548050 27200 27250 27300 27150 12647
603 20241209 111100 13778336500 27250 27300 27300 27250 3675
604 20241209 111000 13678185950 27300 27300 27300 27250 4990
605 20241209 110900 13542053900 27250 27300 27300 27250 1440
606 20241209 110800 13502801100 27250 27350 27350 27250 8197
607 20241209 110700 13278975300 27350 27350 27400 27300 3230
608 20241209 110600 13190638450 27350 27400 27400 27300 6220
609 20241209 110500 13020521400 27400 27350 27400 27350 1075
610 20241209 110400 12991117050 27400 27450 27500 27300 7355
611 20241209 110300 12789740650 27450 27450 27450 27400 1678
612 20241209 110200 12743684200 27450 27450 27500 27400 3500
613 20241209 110100 12647610650 27450 27450 27450 27400 780
614 20241209 110000 12626201000 27450 27450 27500 27400 2675
615 20241209 105900 12552772400 27500 27450 27500 27450 1075
616 20241209 105800 12523214800 27500 27450 27500 27400 3604
617 20241209 105700 12424284800 27450 27450 27500 27400 3121
618 20241209 105600 12338640750 27500 27450 27500 27450 4213
619 20241209 105500 12222973450 27450 27550 27550 27450 3518
620 20241209 105400 12126247600 27500 27550 27550 27500 848
621 20241209 105300 12102918100 27550 27550 27550 27500 315
622 20241209 105200 12094241250 27500 27550 27600 27500 429
623 20241209 105100 12082424800 27550 27500 27600 27500 1679
624 20241209 105000 12036186500 27500 27550 27550 27450 1544
625 20241209 104900 11993728100 27500 27600 27600 27500 1596
626 20241209 104800 11949804100 27600 27600 27600 27550 359
627 20241209 104700 11939900800 27600 27550 27600 27550 269
628 20241209 104600 11932479350 27550 27600 27600 27550 1162
629 20241209 104500 11900455250 27600 27600 27600 27550 104
630 20241209 104400 11897587600 27600 27600 27600 27550 167
631 20241209 104300 11892979750 27600 27500 27600 27500 3873
632 20241209 104200 11786337900 27550 27500 27550 27500 442
633 20241209 104100 11774176350 27550 27600 27600 27550 4863
634 20241209 104000 11640175800 27600 27650 27650 27600 576
635 20241209 103900 11624276950 27650 27600 27650 27600 882
636 20241209 103800 11599929950 27600 27600 27650 27600 743
637 20241209 103700 11579421750 27600 27600 27600 27550 136
638 20241209 103600 11575669600 27600 27600 27600 27550 1099
639 20241209 103500 11545338550 27650 27650 27650 27600 181
640 20241209 103400 11540335700 27650 27550 27650 27550 1278
641 20241209 103300 11505080300 27600 27550 27600 27550 226
642 20241209 103200 11498851500 27550 27500 27550 27500 2816
643 20241209 103100 11421299150 27550 27550 27550 27450 4238
644 20241209 103000 11304749950 27550 27550 27550 27500 958
645 20241209 102900 11278383700 27550 27550 27550 27500 1141
646 20241209 102800 11247004250 27550 27500 27550 27500 379
647 20241209 102700 11236579700 27500 27500 27550 27500 1086
648 20241209 102600 11206711200 27500 27500 27550 27450 1013
649 20241209 102500 11178851100 27450 27500 27550 27450 2626
650 20241209 102400 11106640750 27500 27600 27600 27450 1788
651 20241209 102300 11057465050 27600 27550 27600 27550 79
652 20241209 102200 11055285850 27600 27550 27650 27450 5139
653 20241209 102100 10913874700 27550 27550 27600 27550 2299
654 20241209 102000 10850537100 27550 27500 27600 27500 1062
655 20241209 101900 10821293000 27550 27550 27600 27450 6432
656 20241209 101800 10644272250 27600 27600 27600 27550 603
657 20241209 101700 10627629500 27550 27550 27650 27550 2006
658 20241209 101600 10572332400 27550 27600 27600 27550 740
659 20241209 101500 10551930150 27600 27600 27650 27550 5826
660 20241209 101400 10391289500 27600 27650 27700 27600 1486
661 20241209 101300 10350232000 27650 27700 27700 27650 384
662 20241209 101200 10339605800 27700 27750 27750 27700 592
663 20241209 101100 10323205250 27750 27800 27800 27700 2517
664 20241209 101000 10253432800 27850 27800 27850 27750 229
665 20241209 100900 10247070250 27750 27750 27800 27700 1068
666 20241209 100800 10217433150 27750 27700 27750 27650 1672
667 20241209 100700 10171177650 27750 27800 27800 27650 2348
668 20241209 100600 10106143250 27750 27800 27850 27700 1333
669 20241209 100500 10069111550 27800 27700 27850 27700 868
670 20241209 100400 10045010400 27700 27800 27850 27700 1913
671 20241209 100300 9991973850 27850 27700 27850 27650 2781
672 20241209 100200 9914849600 27750 27800 27800 27400 18621
673 20241209 100100 9401094350 27850 27750 27850 27750 945
674 20241209 100000 9374840000 27650 27850 27850 27550 12926
675 20241209 095900 9017007400 27850 27800 27850 27800 842
676 20241209 095800 8993568700 27800 27850 27850 27800 1206
677 20241209 095700 8960032600 27850 27850 27850 27750 1102
678 20241209 095600 8929415250 27800 27700 27800 27700 2924
679 20241209 095500 8848235150 27750 27900 27900 27450 26764
680 20241209 095400 8109307050 27900 27850 27900 27800 880
681 20241209 095300 8084812950 27800 27850 27900 27800 3325
682 20241209 095200 7992240850 27800 27950 27950 27800 2307
683 20241209 095100 7927968350 27950 27950 28000 27950 217
684 20241209 095000 7921899150 28000 27900 28050 27900 683
685 20241209 094900 7902827750 27900 28100 28150 27900 6500
686 20241209 094800 7720759500 28150 28150 28150 28100 373
687 20241209 094700 7710268100 28150 28050 28150 28050 953
688 20241209 094600 7683461200 28100 27950 28100 27950 1004
689 20241209 094500 7655334200 27950 27950 28000 27900 187
690 20241209 094400 7650105500 27950 27900 27950 27900 1002
691 20241209 094300 7622117500 27950 28100 28100 27950 1499
692 20241209 094200 7580131500 28100 28050 28100 28000 957
693 20241209 094100 7553278000 28050 28050 28050 28000 1100
694 20241209 094000 7522459150 28050 28000 28050 27950 961
695 20241209 093900 7495519550 28000 27900 28050 27850 4447
696 20241209 093800 7371149550 27900 27950 27950 27900 369
697 20241209 093700 7360844800 27900 27950 27950 27850 639
698 20241209 093600 7343018550 27900 27900 27950 27850 1187
699 20241209 093500 7309903450 27900 27800 27900 27750 1580
700 20241209 093400 7265944200 27850 27850 27900 27750 2120
701 20241209 093300 7206976500 27850 27850 27850 27750 2533
702 20241209 093200 7136480550 27850 27750 27850 27700 4890
703 20241209 093100 7000618150 27750 27750 27800 27700 1444
704 20241209 093000 6960566900 27750 27600 27800 27600 6467
705 20241209 092900 6781573300 27600 27650 27700 27550 7468
706 20241209 092800 6575309450 27600 27650 27700 27600 3704
707 20241209 092700 6473027950 27650 27650 27650 27600 7286
708 20241209 092600 6271775900 27650 27700 27850 27600 11454
709 20241209 092500 5954995150 27700 27600 27800 27600 8531
710 20241209 092400 5718895500 27650 27850 27850 27600 11886
711 20241209 092300 5389377800 27850 28000 28000 27850 5236
712 20241209 092200 5243375200 27950 27950 27950 27850 9971
713 20241209 092100 4964858100 27950 28000 28050 27950 3322
714 20241209 092000 4871887150 28000 27950 28050 27900 3079
715 20241209 091900 4785769200 27950 27950 28000 27900 2243
716 20241209 091800 4723056750 28000 28050 28100 27950 4308
717 20241209 091700 4602426350 28050 27950 28050 27950 2473
718 20241209 091600 4533185300 27950 28000 28000 27900 4214
719 20241209 091500 4415327600 28000 28150 28150 27950 6564
720 20241209 091400 4231629700 28200 28250 28300 28100 2485
721 20241209 091300 4161517750 28300 28300 28350 28000 7013
722 20241209 091200 3963386300 28300 28250 28350 28250 4395
723 20241209 091100 3839075000 28200 28100 28250 28100 3712
724 20241209 091000 3734520350 28100 28200 28200 28000 4100
725 20241209 090900 3619309950 28200 28050 28200 28000 5529
726 20241209 090800 3464088400 28050 27950 28150 27950 10938
727 20241209 090700 3157335100 28000 27750 28000 27750 9085
728 20241209 090600 2904410200 27750 27900 27950 27750 9656
729 20241209 090500 2636099800 27850 27900 28050 27800 7324
730 20241209 090400 2431784600 27900 27900 28050 27850 15885
731 20241209 090300 1987626850 27950 28050 28050 27750 17754
732 20241209 090200 1492789150 28000 28050 28150 27900 9819
733 20241209 090100 1217553200 28100 28050 28250 28000 15738
734 20241209 090000 774661500 28000 28000 28350 27800 27617